Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 3554 3579 3524 3541 0 -20.96(-0.59%)
Feb 27, 2019 3582 3600 3542 3562 0 -22.96(-0.64%)
Feb 26, 2019 3591 3621 3561 3585 0 -17.89(-0.50%)
Feb 25, 2019 3594 3643 3586 3603 0 +26.64(+0.74%)
Feb 22, 2019 3564 3602 3538 3576 0 +27.79(+0.78%)
Feb 21, 2019 3537 3576 3513 3549 0 +52.66(+1.51%)
Feb 20, 2019 3478 3526 3444 3496 0 +40.02(+1.16%)
Feb 19, 2019 3435 3484 3408 3456 0 +10.13(+0.29%)
Feb 15, 2019 3413 3468 3385 3446 0 +48.43(+1.43%)
Feb 14, 2019 3370 3450 3343 3397 0 +5.30(+0.16%)
Feb 13, 2019 3417 3438 3360 3392 0 -14.67(-0.43%)
Feb 12, 2019 3322 3421 3312 3407 0 +110.26(+3.34%)
Feb 11, 2019 3295 3330 3259 3297 0 +8.40(+0.26%)
Feb 08, 2019 3270 3313 3242 3288 0 +4.85(+0.15%)
Feb 07, 2019 3302 3324 3246 3283 0 -40.56(-1.22%)
Feb 06, 2019 3320 3361 3286 3324 0 -15.90(-0.48%)
Feb 05, 2019 3264 3379 3222 3340 0 +129.72(+4.04%)
Feb 04, 2019 3203 3238 3183 3210 0 +1.96(+0.06%)
Feb 01, 2019 3194 3228 3172 3208 0 +18.64(+0.58%)
Jan 31, 2019 3145 3213 3120 3189 0 +43.68(+1.39%)
Jan 30, 2019 3156 3169 3095 3146 0 +8.62(+0.27%)
Jan 29, 2019 3110 3153 3070 3137 0 +19.76(+0.63%)
Jan 28, 2019 3130 3160 3066 3117 0 -31.18(-0.99%)
Jan 25, 2019 3143 3185 3126 3149 0 +34.38(+1.10%)
Jan 24, 2019 3068 3134 3061 3114 0 +47.90(+1.56%)
Jan 23, 2019 3086 3111 3030 3066 0 -12.21(-0.40%)
Jan 22, 2019 3126 3139 3053 3079 0 -67.54(-2.15%)
Jan 18, 2019 3133 3178 3104 3146 0 +43.36(+1.40%)
Jan 17, 2019 3051 3123 3041 3103 0 +38.80(+1.27%)
Jan 16, 2019 3072 3120 3045 3064 0 -4.14(-0.13%)
Jan 15, 2019 3093 3106 3029 3068 0 -21.21(-0.69%)
Jan 14, 2019 3069 3113 3042 3089 0 +5.86(+0.19%)
Jan 11, 2019 3067 3104 3032 3083 0 +1.18(+0.04%)
Jan 10, 2019 3014 3112 2990 3082 0 +49.83(+1.64%)
Jan 09, 2019 3091 3140 2987 3032 0 -16.45(-0.54%)
Jan 08, 2019 3009 3079 2971 3049 0 +70.95(+2.38%)
Jan 07, 2019 2934 3016 2902 2978 0 +71.08(+2.45%)
Jan 04, 2019 2836 2929 2831 2907 0 +102.63(+3.66%)
Jan 03, 2019 2847 2861 2771 2804 0 -62.12(-2.17%)
Jan 02, 2019 2806 2893 2773 2866 0 +20.16(+0.71%)
Dec 31, 2018 2848 2868 2789 2846 0 +7.64(+0.27%)
Dec 28, 2018 2840 2891 2805 2838 0 +0.22(+0.01%)
Dec 27, 2018 2760 2843 2719 2838 0 +42.06(+1.50%)
Dec 26, 2018 2688 2802 2638 2796 0 +124.34(+4.65%)
Dec 24, 2018 2717 2740 2649 2672 0 -58.70(-2.15%)
Dec 21, 2018 2822 2866 2717 2731 0 -87.25(-3.10%)
Dec 20, 2018 2822 2886 2774 2818 0 -9.88(-0.35%)
Dec 19, 2018 2930 2977 2803 2828 0 -98.95(-3.38%)
Dec 18, 2018 2927 2986 2891 2927 0 +23.56(+0.81%)
Dec 17, 2018 2929 2997 2871 2903 0 -28.45(-0.97%)
Dec 14, 2018 2927 3006 2895 2932 0 -30.09(-1.02%)
Dec 13, 2018 3016 3040 2947 2962 0 -52.03(-1.73%)
Dec 12, 2018 3033 3075 2992 3014 0 +17.35(+0.58%)
Dec 11, 2018 3067 3109 2978 2996 0 -19.55(-0.65%)
Dec 10, 2018 3038 3075 2971 3016 0 -24.88(-0.82%)
Dec 07, 2018 3100 3154 3014 3041 0 -71.85(-2.31%)
Dec 06, 2018 3036 3120 2961 3113 0 +36.21(+1.18%)
Dec 04, 2018 3249 3272 3063 3076 0 -182.42(-5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.